Rakon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.87	0.87	0.84	0.85	0.85	-3.41%	63,942
Oct 20, 2025	0.85	0.88	0.84	0.88	0.88	2.33%	66,586
Oct 17, 2025	0.88	0.88	0.86	0.86	0.86	-	4,671
Oct 16, 2025	0.89	0.89	0.86	0.86	0.86	-1.15%	35,773
Oct 15, 2025	0.86	0.87	0.86	0.87	0.87	-0.57%	45,393
Oct 14, 2025	0.87	0.88	0.86	0.88	0.88	2.94%	26,679
Oct 13, 2025	0.85	0.86	0.85	0.85	0.85	-1.73%	16,594
Oct 10, 2025	0.85	0.88	0.85	0.87	0.87	1.17%	40,846
Oct 9, 2025	0.85	0.89	0.85	0.86	0.86	1.79%	34,405
Oct 8, 2025	0.84	0.84	0.84	0.84	0.84	-	627,117
Oct 7, 2025	0.86	0.89	0.84	0.84	0.84	-2.33%	66,677
Oct 6, 2025	0.86	0.86	0.85	0.86	0.86	2.38%	26,679
Oct 3, 2025	0.82	0.84	0.82	0.84	0.84	-	70,819
Oct 2, 2025	0.86	0.86	0.83	0.84	0.84	-2.33%	99,169
Oct 1, 2025	0.83	0.86	0.83	0.86	0.86	3.61%	67,536
Sep 30, 2025	0.83	0.86	0.83	0.83	0.83	-	75,866
Sep 29, 2025	0.83	0.84	0.83	0.83	0.83	-2.35%	25,647
Sep 26, 2025	0.83	0.85	0.83	0.85	0.85	1.19%	3,419
Sep 25, 2025	0.82	0.85	0.82	0.84	0.84	1.20%	74,234
Sep 24, 2025	0.82	0.83	0.82	0.83	0.83	3.75%	49,804
Sep 23, 2025	0.81	0.82	0.80	0.80	0.80	-2.44%	28,945
Sep 22, 2025	0.86	0.86	0.82	0.82	0.82	-4.65%	26,384
Sep 19, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	25,877
Sep 18, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	5,628
Sep 17, 2025	0.85	0.86	0.85	0.86	0.86	1.79%	28,708
Sep 16, 2025	0.89	0.89	0.84	0.84	0.84	-3.45%	56,086
Sep 15, 2025	0.89	0.89	0.87	0.87	0.87	-	56,086
Sep 14, 2025	0.89	0.89	0.87	0.87	0.87	-2.25%	14,735
Sep 12, 2025	0.87	0.89	0.87	0.89	0.89	-	117,420
Sep 11, 2025	0.89	0.89	0.88	0.89	0.89	-	117,420
Sep 10, 2025	0.89	0.89	0.88	0.89	0.89	-	56,221
Sep 9, 2025	0.90	0.90	0.89	0.89	0.89	-1.11%	28,865
Sep 8, 2025	0.89	0.90	0.87	0.90	0.90	3.45%	26,591
Sep 5, 2025	0.87	0.88	0.86	0.87	0.87	-	51,844
Sep 4, 2025	0.85	0.87	0.85	0.87	0.87	3.57%	147,723
Sep 3, 2025	0.84	0.85	0.83	0.84	0.84	-	18,219
Sep 2, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	55,053
Sep 1, 2025	0.85	0.85	0.83	0.83	0.83	-	51,721
Aug 29, 2025	0.83	0.85	0.83	0.83	0.83	1.22%	25,260
Aug 28, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	11,015
Aug 27, 2025	0.85	0.85	0.82	0.83	0.83	-3.49%	92,548
Aug 26, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	89,683
Aug 25, 2025	0.89	0.90	0.88	0.89	0.89	-	74,128
Aug 22, 2025	0.82	0.89	0.82	0.89	0.89	11.25%	176,576
Aug 21, 2025	0.80	0.81	0.80	0.80	0.80	-	11,075
Aug 20, 2025	0.80	0.81	0.80	0.80	0.80	-	24,266
Aug 19, 2025	0.79	0.81	0.79	0.80	0.80	-	82,374
Aug 18, 2025	0.80	0.81	0.78	0.80	0.80	-	211,139
Aug 15, 2025	0.80	0.82	0.80	0.80	0.80	-	37,599
Aug 14, 2025	0.80	0.81	0.80	0.80	0.80	-	12,384